Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.790 | 1.790 | 1.720 | 1.720 | 17,626 | -0.03(-1.71%) |
May 27, 2022 | 1.700 | 1.770 | 1.675 | 1.750 | 65,790 | +0.09(+5.42%) |
May 26, 2022 | 1.650 | 1.700 | 1.560 | 1.660 | 134,369 | -0.14(-7.78%) |
May 25, 2022 | 1.740 | 1.810 | 1.735 | 1.800 | 6,975 | +0.01(+0.56%) |
May 24, 2022 | 1.830 | 1.830 | 1.710 | 1.790 | 21,752 | -0.04(-2.19%) |
May 23, 2022 | 1.810 | 1.860 | 1.800 | 1.830 | 9,042 | +0.01(+0.55%) |
May 20, 2022 | 1.830 | 1.880 | 1.810 | 1.820 | 13,957 | -0.02(-1.09%) |
May 19, 2022 | 1.750 | 1.843 | 1.750 | 1.840 | 8,854 | +0.05(+2.79%) |
May 18, 2022 | 1.780 | 1.928 | 1.780 | 1.790 | 12,889 | -0.06(-3.24%) |
May 17, 2022 | 1.850 | 1.880 | 1.770 | 1.850 | 46,550 | +0.04(+2.21%) |
May 16, 2022 | 1.780 | 1.840 | 1.710 | 1.810 | 31,833 | -0.03(-1.63%) |
May 13, 2022 | 1.820 | 1.850 | 1.740 | 1.840 | 31,505 | +0.02(+1.10%) |
May 12, 2022 | 1.800 | 1.850 | 1.750 | 1.820 | 98,217 | +0.00(+0.00%) |
May 11, 2022 | 1.810 | 1.865 | 1.675 | 1.820 | 103,604 | +0.05(+2.82%) |
May 10, 2022 | 1.750 | 1.800 | 1.660 | 1.770 | 51,197 | +0.13(+7.82%) |
May 09, 2022 | 1.690 | 1.740 | 1.631 | 1.642 | 39,818 | -0.09(-5.10%) |
May 06, 2022 | 1.860 | 1.860 | 1.730 | 1.730 | 66,750 | -0.15(-7.98%) |
May 05, 2022 | 1.900 | 1.980 | 1.870 | 1.880 | 17,480 | -0.08(-4.08%) |
May 04, 2022 | 1.980 | 1.980 | 1.920 | 1.960 | 9,692 | +0.02(+1.03%) |
May 03, 2022 | 1.980 | 2.000 | 1.900 | 1.940 | 51,404 | -0.02(-1.02%) |
May 02, 2022 | 2.030 | 2.090 | 1.920 | 1.960 | 28,043 | -0.09(-4.39%) |
Apr 29, 2022 | 2.080 | 2.150 | 2.050 | 2.050 | 31,996 | +0.03(+1.49%) |
Apr 28, 2022 | 2.010 | 2.100 | 2.000 | 2.020 | 21,228 | +0.01(+0.50%) |
Apr 27, 2022 | 2.137 | 2.137 | 2.010 | 2.010 | 19,667 | +0.01(+0.50%) |
Apr 26, 2022 | 2.030 | 2.040 | 1.920 | 2.000 | 55,826 | -0.08(-3.85%) |
Apr 25, 2022 | 2.000 | 2.080 | 1.955 | 2.080 | 58,320 | +0.18(+9.47%) |
Apr 22, 2022 | 2.090 | 2.121 | 1.900 | 1.900 | 117,936 | -0.11(-5.47%) |
Apr 21, 2022 | 2.060 | 2.140 | 2.000 | 2.010 | 11,789 | -0.09(-4.29%) |
Apr 20, 2022 | 2.080 | 2.155 | 2.080 | 2.100 | 17,752 | -0.01(-0.47%) |
Apr 19, 2022 | 2.010 | 2.184 | 2.010 | 2.110 | 11,641 | +0.06(+2.93%) |
Apr 18, 2022 | 2.110 | 2.130 | 2.020 | 2.050 | 27,379 | -0.10(-4.65%) |
Apr 14, 2022 | 2.210 | 2.210 | 2.150 | 2.150 | 7,146 | -0.00(-0.11%) |
Apr 13, 2022 | 2.050 | 2.250 | 2.050 | 2.152 | 26,466 | +0.07(+3.48%) |
Apr 12, 2022 | 2.140 | 2.275 | 2.080 | 2.080 | 31,302 | -0.10(-4.59%) |
Apr 11, 2022 | 2.340 | 2.350 | 2.130 | 2.180 | 50,888 | -0.17(-7.23%) |
Apr 08, 2022 | 2.390 | 2.478 | 2.350 | 2.350 | 12,275 | -0.07(-2.89%) |
Apr 07, 2022 | 2.440 | 2.450 | 2.370 | 2.420 | 9,201 | -0.04(-1.63%) |
Apr 06, 2022 | 2.480 | 2.630 | 2.360 | 2.460 | 27,667 | -0.07(-2.77%) |
Apr 05, 2022 | 2.580 | 2.660 | 2.470 | 2.530 | 5,354 | +0.01(+0.40%) |
Apr 04, 2022 | 2.570 | 2.680 | 2.550 | 2.520 | 20,309 | +0.01(+0.40%) |
Apr 01, 2022 | 2.600 | 2.721 | 2.380 | 2.510 | 35,973 | -0.03(-1.18%) |
Mar 31, 2022 | 2.610 | 2.660 | 2.500 | 2.540 | 47,078 | -0.12(-4.51%) |
Mar 30, 2022 | 2.620 | 2.720 | 2.620 | 2.660 | 17,921 | -0.02(-0.75%) |
Mar 29, 2022 | 2.510 | 2.760 | 2.510 | 2.680 | 30,346 | +0.15(+5.93%) |
Mar 28, 2022 | 2.540 | 2.589 | 2.500 | 2.530 | 19,836 | -0.01(-0.39%) |
Mar 25, 2022 | 2.600 | 2.630 | 2.500 | 2.540 | 62,982 | -0.07(-2.68%) |
Mar 24, 2022 | 2.670 | 2.670 | 2.600 | 2.610 | 45,349 | -0.04(-1.51%) |
Mar 23, 2022 | 2.680 | 2.780 | 2.630 | 2.650 | 20,587 | +0.00(+0.00%) |
Mar 22, 2022 | 2.620 | 2.759 | 2.610 | 2.650 | 26,040 | +0.03(+1.15%) |
Mar 21, 2022 | 2.670 | 2.710 | 2.600 | 2.620 | 76,049 | +0.01(+0.38%) |
Mar 18, 2022 | 2.300 | 2.670 | 2.300 | 2.610 | 114,495 | +0.33(+14.47%) |
Mar 17, 2022 | 2.160 | 2.310 | 2.130 | 2.280 | 25,534 | +0.06(+2.70%) |
Mar 16, 2022 | 2.230 | 2.260 | 1.900 | 2.220 | 212,551 | +0.35(+18.72%) |
Mar 15, 2022 | 1.800 | 1.900 | 1.800 | 1.870 | 42,899 | +0.06(+3.31%) |
Mar 14, 2022 | 1.940 | 1.970 | 1.810 | 1.810 | 84,451 | -0.11(-5.73%) |
Mar 11, 2022 | 2.260 | 2.270 | 1.830 | 1.920 | 100,117 | -0.29(-13.12%) |
Mar 10, 2022 | 2.300 | 2.365 | 2.130 | 2.210 | 75,124 | -0.20(-8.30%) |
Mar 09, 2022 | 2.360 | 2.450 | 2.300 | 2.410 | 17,754 | +0.12(+5.24%) |
Mar 08, 2022 | 2.450 | 2.450 | 2.220 | 2.290 | 64,420 | -0.16(-6.53%) |
Mar 07, 2022 | 2.370 | 2.450 | 2.370 | 2.450 | 3,839 | +0.05(+2.08%) |
Mar 04, 2022 | 2.550 | 2.550 | 2.380 | 2.400 | 13,530 | -0.15(-5.88%) |
Mar 03, 2022 | 2.520 | 2.560 | 2.380 | 2.550 | 17,874 | +0.00(+0.00%) |
Mar 02, 2022 | 2.520 | 2.596 | 2.460 | 2.550 | 17,007 | -0.01(-0.39%) |